Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avrobio Inc (NQ: AVRO )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.510 1.573 1.500 1.550 734,759 +0.00(+0.00%)
Jul 28, 2023 1.510 1.595 1.490 1.550 1,024,901 +0.06(+4.03%)
Jul 27, 2023 1.500 1.520 1.470 1.490 1,581,282 -0.02(-1.32%)
Jul 26, 2023 1.430 1.520 1.430 1.510 884,465 +0.07(+4.86%)
Jul 25, 2023 1.480 1.500 1.430 1.440 822,109 -0.03(-2.04%)
Jul 24, 2023 1.500 1.500 1.415 1.470 954,859 +0.00(+0.00%)
Jul 21, 2023 1.490 1.515 1.440 1.470 1,089,264 -0.02(-1.34%)
Jul 20, 2023 1.460 1.500 1.431 1.490 1,437,062 +0.05(+3.47%)
Jul 19, 2023 1.490 1.500 1.410 1.440 1,315,411 -0.06(-4.00%)
Jul 18, 2023 1.490 1.520 1.480 1.500 1,226,871 +0.00(+0.00%)
Jul 17, 2023 1.410 1.525 1.410 1.500 1,980,705 +0.09(+6.38%)
Jul 14, 2023 1.370 1.480 1.370 1.410 1,769,614 +0.00(+0.00%)
Jul 13, 2023 1.360 1.440 1.360 1.410 3,036,054 -0.02(-1.40%)
Jul 12, 2023 1.300 1.500 1.270 1.430 26,691,924 +0.45(+45.96%)
Jul 11, 2023 0.9900 0.9947 0.9797 0.9797 322,491 -0.01(-1.34%)
Jul 10, 2023 0.9800 0.9984 0.9627 0.9930 609,049 +0.01(+0.61%)
Jul 07, 2023 0.9800 1.010 0.9605 0.9870 403,403 +0.01(+0.70%)
Jul 06, 2023 0.9800 1.010 0.9500 0.9801 500,861 -0.02(-1.99%)
Jul 05, 2023 0.9800 1.030 0.9600 1.000 1,481,419 +0.02(+1.57%)
Jul 03, 2023 0.9500 0.9988 0.9401 0.9845 298,298 +0.03(+3.62%)
Jun 30, 2023 0.9100 0.9787 0.8901 0.9501 1,404,946 +0.05(+5.72%)
Jun 29, 2023 0.8985 0.9087 0.8801 0.8987 1,982,350 +0.01(+0.85%)
Jun 28, 2023 0.9000 0.9099 0.8900 0.8911 277,588 -0.01(-1.16%)
Jun 27, 2023 0.9000 0.9489 0.8810 0.9016 406,345 -0.02(-2.09%)
Jun 26, 2023 0.9333 0.9500 0.9000 0.9208 239,471 +0.00(+0.07%)
Jun 23, 2023 0.9600 0.9700 0.9202 0.9202 498,682 -0.05(-4.81%)
Jun 22, 2023 0.9700 1.000 0.9500 0.9667 716,320 -0.02(-2.37%)
Jun 21, 2023 1.070 1.090 0.9902 0.9902 875,884 -0.07(-6.58%)
Jun 20, 2023 1.150 1.150 1.060 1.060 367,065 -0.09(-7.83%)
Jun 16, 2023 1.120 1.150 1.100 1.150 677,820 +0.04(+3.60%)
Jun 15, 2023 1.080 1.130 1.080 1.110 568,676 +0.01(+0.91%)
Jun 14, 2023 1.130 1.140 1.080 1.100 410,357 -0.01(-0.90%)
Jun 13, 2023 1.190 1.190 1.100 1.110 1,435,320 -0.06(-5.13%)
Jun 12, 2023 1.190 1.283 1.165 1.170 2,405,283 -0.05(-4.10%)
Jun 09, 2023 1.180 1.260 1.160 1.220 1,250,850 +0.02(+1.67%)
Jun 08, 2023 1.200 1.250 1.180 1.200 1,295,765 +0.00(+0.00%)
Jun 07, 2023 1.200 1.250 1.130 1.200 3,610,406 +0.11(+10.09%)
Jun 06, 2023 1.030 1.100 1.030 1.090 1,669,066 +0.04(+3.81%)
Jun 05, 2023 1.110 1.130 1.050 1.050 650,562 -0.06(-5.41%)
Jun 02, 2023 1.070 1.130 1.070 1.110 720,561 +0.04(+3.74%)
Jun 01, 2023 1.090 1.110 1.050 1.070 730,741 -0.03(-2.73%)
May 31, 2023 1.080 1.110 1.060 1.100 599,494 -0.01(-0.90%)
May 30, 2023 1.160 1.170 1.070 1.110 1,169,979 -0.07(-5.93%)
May 26, 2023 1.150 1.180 1.140 1.180 513,896 +0.03(+2.61%)
May 25, 2023 1.300 1.310 1.120 1.150 2,395,801 -0.11(-8.73%)
May 24, 2023 1.290 1.420 1.230 1.260 4,156,278 -0.05(-3.82%)
May 23, 2023 1.310 1.390 1.240 1.310 5,353,284 +0.00(+0.00%)
May 22, 2023 1.420 1.700 1.180 1.310 85,527,776 +0.53(+69.01%)
May 19, 2023 0.8018 0.8200 0.7500 0.7751 865,272 -0.06(-7.73%)
May 18, 2023 0.6417 0.8800 0.6255 0.8400 10,844,245 +0.26(+45.33%)
May 17, 2023 0.6517 0.6517 0.5700 0.5780 543,720 -0.06(-9.55%)
May 16, 2023 0.6200 0.6749 0.6025 0.6390 355,197 +0.02(+3.08%)
May 15, 2023 0.6400 0.6499 0.5850 0.6199 396,714 -0.02(-2.56%)
May 12, 2023 0.6600 0.7000 0.6200 0.6362 264,274 -0.02(-2.35%)
May 11, 2023 0.6900 0.7347 0.6515 0.6515 350,506 -0.02(-3.05%)
May 10, 2023 0.6950 0.7400 0.6300 0.6720 553,635 -0.02(-3.03%)
May 09, 2023 0.7100 0.7200 0.6801 0.6930 140,177 -0.02(-2.39%)
May 08, 2023 0.7100 0.7500 0.6702 0.7100 321,294 -0.02(-2.74%)
May 05, 2023 0.6600 0.7600 0.6600 0.7300 198,111 +0.07(+11.30%)
May 04, 2023 0.6575 0.6900 0.6301 0.6559 615,145 -0.01(-1.40%)
May 03, 2023 0.6487 0.7317 0.6487 0.6652 718,017 +0.01(+2.02%)
May 02, 2023 0.8250 0.8600 0.6510 0.6520 1,365,195 -0.19(-22.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.